住友重機械工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 443 | 443 | 433 | 438 | -9 | -2% | 5,899,000 |
| 2013/10/15 | 451 | 456 | 445 | 447 | +1 | +0.2% | 4,048,000 |
| 2013/10/11 | 439 | 450 | 439 | 446 | +11 | +2.5% | 5,507,000 |
| 2013/10/10 | 432 | 436 | 429 | 435 | +5 | +1.2% | 1,835,000 |
| 2013/10/09 | 422 | 431 | 421 | 430 | +6 | +1.4% | 2,519,000 |
| 2013/10/08 | 426 | 427 | 418 | 424 | -1 | -0.2% | 3,673,000 |
| 2013/10/07 | 437 | 437 | 424 | 425 | -12 | -2.7% | 3,868,000 |
| 2013/10/04 | 431 | 444 | 426 | 437 | ±0 | ±0% | 5,521,000 |
| 2013/10/03 | 436 | 440 | 434 | 437 | +3 | +0.7% | 2,775,000 |
| 2013/10/02 | 437 | 444 | 432 | 434 | -7 | -1.6% | 4,403,000 |
| 2013/10/01 | 446 | 446 | 438 | 441 | -5 | -1.1% | 4,925,000 |
| 2013/09/30 | 446 | 453 | 442 | 446 | -3 | -0.7% | 5,131,000 |
| 2013/09/27 | 467 | 468 | 448 | 449 | -17 | -3.6% | 10,539,000 |
| 2013/09/26 | 463 | 467 | 454 | 466 | -6 | -1.3% | 4,833,000 |
| 2013/09/25 | 470 | 473 | 464 | 472 | -3 | -0.6% | 3,437,000 |
| 2013/09/24 | 481 | 483 | 466 | 475 | -12 | -2.5% | 5,514,000 |
| 2013/09/20 | 487 | 492 | 486 | 487 | +1 | +0.2% | 3,628,000 |
| 2013/09/19 | 479 | 487 | 475 | 486 | +9 | +1.9% | 3,966,000 |
| 2013/09/18 | 481 | 486 | 474 | 477 | -2 | -0.4% | 3,404,000 |
| 2013/09/17 | 480 | 493 | 479 | 479 | -1 | -0.2% | 4,810,000 |
| 2013/09/13 | 465 | 483 | 465 | 480 | +8 | +1.7% | 6,683,000 |
| 2013/09/12 | 473 | 476 | 464 | 472 | -5 | -1% | 3,674,000 |
| 2013/09/11 | 477 | 484 | 477 | 477 | +4 | +0.8% | 2,439,000 |
| 2013/09/10 | 468 | 477 | 467 | 473 | +8 | +1.7% | 3,649,000 |
| 2013/09/09 | 463 | 468 | 460 | 465 | +15 | +3.3% | 4,282,000 |
| 2013/09/06 | 457 | 457 | 444 | 450 | -8 | -1.7% | 4,175,000 |
| 2013/09/05 | 455 | 460 | 452 | 458 | ±0 | ±0% | 2,242,000 |
| 2013/09/04 | 455 | 458 | 452 | 458 | ±0 | ±0% | 2,198,000 |
| 2013/09/03 | 449 | 460 | 449 | 458 | +11 | +2.5% | 3,333,000 |
| 2013/09/02 | 446 | 451 | 444 | 447 | +2 | +0.4% | 2,105,000 |
| 2013/08/30 | 450 | 457 | 445 | 445 | -3 | -0.7% | 3,626,000 |
| 2013/08/29 | 438 | 449 | 436 | 448 | +8 | +1.8% | 2,881,000 |
| 2013/08/28 | 438 | 444 | 434 | 440 | -6 | -1.3% | 2,816,000 |
| 2013/08/27 | 445 | 455 | 443 | 446 | -3 | -0.7% | 4,526,000 |
| 2013/08/26 | 452 | 453 | 446 | 449 | ±0 | ±0% | 4,497,000 |
| 2013/08/23 | 445 | 455 | 445 | 449 | +14 | +3.2% | 4,344,000 |
| 2013/08/22 | 435 | 442 | 432 | 435 | -1 | -0.2% | 4,868,000 |
| 2013/08/21 | 429 | 441 | 427 | 436 | +5 | +1.2% | 6,629,000 |
| 2013/08/20 | 433 | 437 | 426 | 431 | -2 | -0.5% | 4,527,000 |
| 2013/08/19 | 427 | 433 | 423 | 433 | +4 | +0.9% | 2,286,000 |
| 2013/08/16 | 427 | 434 | 426 | 429 | -2 | -0.5% | 2,626,000 |
| 2013/08/15 | 439 | 439 | 429 | 431 | -14 | -3.1% | 4,645,000 |
| 2013/08/14 | 442 | 448 | 439 | 445 | +5 | +1.1% | 2,738,000 |
| 2013/08/13 | 432 | 441 | 432 | 440 | +13 | +3% | 2,614,000 |
| 2013/08/12 | 423 | 431 | 420 | 427 | ±0 | ±0% | 1,645,000 |
| 2013/08/09 | 425 | 429 | 423 | 427 | +2 | +0.5% | 2,586,000 |
| 2013/08/08 | 432 | 437 | 421 | 425 | -7 | -1.6% | 3,901,000 |
| 2013/08/07 | 438 | 441 | 432 | 432 | -14 | -3.1% | 3,924,000 |
| 2013/08/06 | 435 | 447 | 429 | 446 | +15 | +3.5% | 4,980,000 |
| 2013/08/05 | 431 | 438 | 430 | 431 | -3 | -0.7% | 4,540,000 |
2701～
2750
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「住友重」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友重 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36倍 | 0.60倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| 三浦工 | 352,900円 | +9.9% | +9.0% | 1.56% | 19.07倍 | 2.26倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ＤＭＧ森精 | 294,000円 | +2.0% | +10.6% | 3.40% | 11.55倍 | 1.27倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ローツェ | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 日製鋼 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
